致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 15.80 | 16.06 | 0.21 | 1.32% | 15.79 | 16.18 | 121798 | 19542.93 | 1.13% |
| 2024-05-08 | 16.09 | 15.85 | -0.25 | -1.55% | 15.77 | 16.09 | 89963 | 14289.22 | 0.83% |
| 2024-05-07 | 16.27 | 16.10 | -0.21 | -1.29% | 16.01 | 16.48 | 135785 | 21943.30 | 1.25% |
| 2024-05-06 | 16.01 | 16.31 | 0.34 | 2.13% | 15.78 | 16.36 | 167273 | 26940.67 | 1.55% |
| 2024-04-30 | 16.29 | 15.97 | -0.32 | -1.96% | 15.92 | 16.41 | 138356 | 22337.04 | 1.28% |
| 2024-04-29 | 16.06 | 16.29 | 0.10 | 0.62% | 15.65 | 16.31 | 220455 | 35338.68 | 2.04% |
| 2024-04-26 | 16.90 | 16.19 | -1.28 | -7.33% | 15.84 | 16.90 | 329746 | 53244.73 | 3.05% |
| 2024-04-25 | 17.70 | 17.47 | -0.32 | -1.80% | 17.38 | 17.71 | 56703 | 9931.78 | 0.52% |
| 2024-04-24 | 17.34 | 17.79 | 0.53 | 3.07% | 17.28 | 17.89 | 64542 | 11380.83 | 0.60% |
| 2024-04-23 | 17.35 | 17.26 | -0.30 | -1.71% | 16.95 | 17.48 | 74601 | 12830.85 | 0.69% |
| 2024-04-22 | 18.09 | 17.56 | -0.56 | -3.09% | 17.50 | 18.17 | 97429 | 17242.85 | 0.90% |
| 2024-04-19 | 17.83 | 18.12 | 0.26 | 1.46% | 17.72 | 18.33 | 90362 | 16372.96 | 0.83% |
| 2024-04-18 | 17.80 | 17.86 | 0.02 | 0.11% | 17.44 | 17.95 | 99878 | 17697.15 | 0.92% |
| 2024-04-17 | 17.99 | 17.84 | 0.00 | 0.00% | 17.78 | 18.14 | 87147 | 15608.37 | 0.80% |
| 2024-04-16 | 18.59 | 17.84 | -0.75 | -4.03% | 17.82 | 18.89 | 103916 | 18868.28 | 0.96% |
| 2024-04-15 | 18.41 | 18.59 | -0.25 | -1.33% | 18.01 | 18.77 | 115240 | 21215.97 | 1.06% |
| 2024-04-12 | 18.49 | 18.84 | 0.57 | 3.12% | 18.35 | 19.05 | 80520 | 15145.66 | 0.74% |
| 2024-04-11 | 18.31 | 18.27 | -0.15 | -0.81% | 18.10 | 18.83 | 95581 | 17581.38 | 0.88% |
| 2024-04-10 | 18.40 | 18.42 | -0.11 | -0.59% | 18.14 | 18.70 | 75794 | 13915.62 | 0.70% |
| 2024-04-09 | 18.70 | 18.53 | -0.32 | -1.70% | 17.98 | 18.75 | 109729 | 20060.34 | 1.01% |
| 2024-04-08 | 19.21 | 18.85 | -0.53 | -2.73% | 18.80 | 19.70 | 113034 | 21761.27 | 1.04% |
| 2024-04-03 | 19.01 | 19.38 | 0.52 | 2.76% | 18.97 | 19.45 | 82442 | 15901.38 | 0.76% |
| 2024-04-02 | 19.01 | 18.86 | -0.24 | -1.26% | 18.76 | 19.02 | 30649 | 5785.52 | 0.28% |
| 2024-04-01 | 19.30 | 19.10 | -0.13 | -0.68% | 18.91 | 19.40 | 63917 | 12234.92 | 0.59% |
| 2024-03-29 | 18.59 | 19.23 | 0.79 | 4.28% | 18.54 | 19.44 | 91103 | 17429.01 | 0.84% |
| 2024-03-28 | 18.40 | 18.44 | 0.04 | 0.22% | 18.26 | 18.69 | 56493 | 10450.20 | 0.52% |
| 2024-03-27 | 17.89 | 18.40 | 0.48 | 2.68% | 17.88 | 18.78 | 104356 | 19211.65 | 0.96% |
| 2024-03-26 | 18.07 | 17.92 | -0.14 | -0.78% | 17.85 | 18.29 | 55336 | 9999.34 | 0.51% |
| 2024-03-25 | 18.18 | 18.06 | -0.25 | -1.37% | 18.00 | 18.40 | 47020 | 8565.22 | 0.43% |
| 2024-03-22 | 18.42 | 18.31 | -0.16 | -0.87% | 18.20 | 18.49 | 42776 | 7826.63 | 0.39% |
| 2024-03-21 | 18.97 | 18.47 | -0.11 | -0.59% | 18.32 | 19.00 | 65622 | 12143.99 | 0.61% |
| 2024-03-20 | 18.80 | 18.58 | -0.31 | -1.64% | 18.51 | 18.89 | 56690 | 10548.38 | 0.52% |
| 2024-03-19 | 19.25 | 18.89 | -0.43 | -2.23% | 18.78 | 19.39 | 83109 | 15790.26 | 0.77% |
| 2024-03-18 | 19.58 | 19.32 | -0.32 | -1.63% | 19.09 | 19.67 | 87464 | 16936.28 | 0.81% |
| 2024-03-15 | 19.25 | 19.64 | 0.32 | 1.66% | 18.95 | 19.76 | 58449 | 11319.09 | 0.54% |
| 2024-03-14 | 19.18 | 19.32 | 0.13 | 0.68% | 19.13 | 19.49 | 55203 | 10670.98 | 0.51% |
| 2024-03-13 | 19.37 | 19.19 | -0.20 | -1.03% | 18.89 | 19.38 | 47600 | 9101.65 | 0.44% |
| 2024-03-12 | 19.37 | 19.39 | -0.04 | -0.21% | 19.15 | 19.70 | 52426 | 10178.19 | 0.48% |
| 2024-03-11 | 19.77 | 19.43 | -0.37 | -1.87% | 18.95 | 19.89 | 84528 | 16323.18 | 0.78% |
| 2024-03-08 | 19.94 | 19.80 | -0.39 | -1.93% | 19.50 | 20.19 | 80460 | 15868.46 | 0.74% |
| 2024-03-07 | 19.70 | 20.19 | 0.62 | 3.17% | 19.58 | 20.34 | 92594 | 18583.51 | 0.85% |
| 2024-03-06 | 19.19 | 19.57 | 0.38 | 1.98% | 18.83 | 19.90 | 90387 | 17576.43 | 0.83% |
| 2024-03-05 | 18.94 | 19.19 | 0.43 | 2.29% | 18.73 | 19.32 | 100492 | 19142.28 | 0.93% |
| 2024-03-04 | 18.26 | 18.76 | 0.57 | 3.13% | 18.20 | 18.80 | 77358 | 14353.24 | 0.71% |
| 2024-03-01 | 18.51 | 18.19 | -0.31 | -1.68% | 18.11 | 18.53 | 71562 | 13075.08 | 0.66% |
| 2024-02-29 | 17.95 | 18.50 | 0.36 | 1.98% | 17.87 | 18.53 | 67263 | 12323.28 | 0.62% |
| 2024-02-28 | 17.81 | 18.14 | 0.23 | 1.28% | 17.70 | 18.52 | 111490 | 20309.55 | 1.03% |
| 2024-02-27 | 17.76 | 17.91 | 0.07 | 0.39% | 17.63 | 18.10 | 54658 | 9776.52 | 0.50% |
| 2024-02-26 | 17.96 | 17.84 | -0.21 | -1.16% | 17.50 | 18.10 | 83437 | 14816.93 | 0.77% |
| 2024-02-23 | 17.80 | 18.05 | 0.26 | 1.46% | 17.47 | 18.10 | 83225 | 14753.24 | 0.77% |
| 2024-02-22 | 17.88 | 17.79 | -0.21 | -1.17% | 17.57 | 18.13 | 73908 | 13152.98 | 0.68% |
| 2024-02-21 | 18.03 | 18.00 | -0.19 | -1.04% | 17.92 | 18.60 | 64154 | 11719.74 | 0.59% |
| 2024-02-20 | 18.17 | 18.19 | -0.21 | -1.14% | 18.00 | 18.48 | 60904 | 11108.00 | 0.56% |
| 2024-02-19 | 17.90 | 18.40 | 0.65 | 3.66% | 17.45 | 18.50 | 129218 | 23377.46 | 1.19% |
| 2024-02-08 | 18.50 | 17.75 | -0.72 | -3.90% | 17.35 | 19.34 | 159264 | 29195.65 | 1.47% |
| 2024-02-07 | 17.55 | 18.47 | 0.92 | 5.24% | 17.42 | 18.47 | 138868 | 25230.77 | 1.28% |
| 2024-02-06 | 16.30 | 17.55 | 1.15 | 7.01% | 16.18 | 17.68 | 121845 | 20846.39 | 1.12% |
| 2024-02-05 | 15.63 | 16.40 | 0.62 | 3.93% | 15.23 | 16.68 | 102419 | 16296.85 | 0.95% |
| 2024-02-02 | 16.02 | 15.78 | -0.23 | -1.44% | 15.36 | 16.24 | 50916 | 8061.43 | 0.47% |
| 2024-02-01 | 16.05 | 16.01 | -0.10 | -0.62% | 15.87 | 16.17 | 46885 | 7497.05 | 0.43% |
| 2024-01-31 | 15.90 | 16.11 | -0.04 | -0.25% | 15.90 | 16.36 | 50139 | 8111.37 | 0.46% |